Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 64.50 | 64.76 | 63.89 | 63.91 | 166,896 | -0.78(-1.21%) |
Oct 28, 2011 | 64.01 | 65.15 | 63.71 | 64.69 | 548,783 | -0.24(-0.37%) |
Oct 27, 2011 | 65.92 | 65.92 | 64.61 | 64.93 | 392,222 | +0.15(+0.23%) |
Oct 26, 2011 | 63.97 | 65.01 | 63.94 | 64.78 | 352,789 | +1.28(+2.02%) |
Oct 25, 2011 | 63.45 | 64.48 | 62.91 | 63.50 | 310,554 | -0.11(-0.17%) |
Oct 24, 2011 | 63.35 | 64.39 | 63.01 | 63.61 | 338,486 | +0.59(+0.94%) |
Oct 21, 2011 | 63.36 | 63.36 | 62.88 | 63.02 | 222,257 | +0.00(+0.00%) |
Oct 20, 2011 | 62.54 | 63.20 | 62.36 | 63.02 | 181,298 | +0.47(+0.75%) |
Oct 19, 2011 | 62.36 | 63.22 | 62.36 | 62.55 | 253,879 | +0.10(+0.16%) |
Oct 18, 2011 | 62.75 | 63.01 | 62.11 | 62.45 | 287,936 | -0.21(-0.34%) |
Oct 17, 2011 | 62.59 | 63.14 | 62.25 | 62.66 | 321,166 | +0.16(+0.26%) |
Oct 14, 2011 | 62.35 | 62.68 | 61.97 | 62.50 | 248,218 | +0.36(+0.58%) |
Oct 13, 2011 | 61.47 | 62.24 | 60.90 | 62.14 | 331,648 | +0.36(+0.58%) |
Oct 12, 2011 | 62.25 | 62.30 | 61.32 | 61.78 | 249,661 | -0.09(-0.15%) |
Oct 11, 2011 | 61.22 | 62.02 | 61.22 | 61.87 | 238,528 | +0.56(+0.91%) |
Oct 10, 2011 | 61.35 | 61.91 | 61.02 | 61.31 | 255,782 | +0.73(+1.21%) |
Oct 07, 2011 | 61.40 | 61.40 | 60.42 | 60.58 | 243,616 | -0.46(-0.75%) |
Oct 06, 2011 | 60.25 | 61.69 | 60.23 | 61.04 | 340,299 | +0.80(+1.33%) |
Oct 05, 2011 | 60.13 | 61.00 | 59.49 | 60.24 | 364,093 | +0.24(+0.40%) |
Oct 04, 2011 | 59.50 | 60.15 | 57.38 | 60.00 | 446,194 | +0.07(+0.12%) |
Oct 03, 2011 | 60.22 | 60.99 | 59.59 | 59.93 | 274,245 | -0.47(-0.78%) |
Sep 30, 2011 | 60.32 | 60.78 | 59.96 | 60.40 | 194,021 | -0.39(-0.64%) |
Sep 29, 2011 | 61.41 | 61.74 | 60.52 | 60.79 | 164,087 | -0.15(-0.25%) |
Sep 28, 2011 | 61.12 | 61.85 | 60.87 | 60.94 | 268,890 | -0.49(-0.80%) |
Sep 27, 2011 | 61.21 | 61.59 | 60.66 | 61.43 | 219,027 | +1.17(+1.94%) |
Sep 26, 2011 | 60.24 | 60.44 | 59.78 | 60.26 | 195,533 | +0.13(+0.22%) |
Sep 23, 2011 | 59.87 | 60.44 | 59.50 | 60.13 | 192,485 | +0.11(+0.18%) |
Sep 22, 2011 | 59.45 | 60.32 | 58.82 | 60.02 | 325,817 | -1.27(-2.07%) |
Sep 21, 2011 | 61.40 | 61.80 | 60.83 | 61.29 | 280,508 | -0.11(-0.18%) |
Sep 20, 2011 | 59.97 | 61.84 | 59.97 | 61.40 | 473,080 | +1.34(+2.23%) |
Sep 19, 2011 | 58.75 | 60.20 | 58.45 | 60.06 | 362,682 | +1.36(+2.32%) |
Sep 16, 2011 | 59.75 | 59.99 | 58.60 | 58.70 | 367,343 | -1.12(-1.87%) |
Sep 15, 2011 | 60.07 | 60.07 | 59.53 | 59.82 | 306,177 | +0.20(+0.34%) |
Sep 14, 2011 | 60.00 | 60.00 | 59.27 | 59.62 | 230,163 | -0.24(-0.40%) |
Sep 13, 2011 | 60.00 | 60.00 | 59.27 | 59.86 | 193,305 | +0.01(+0.02%) |
Sep 12, 2011 | 58.91 | 59.85 | 58.76 | 59.85 | 215,176 | +0.39(+0.66%) |
Sep 09, 2011 | 59.42 | 59.84 | 59.07 | 59.46 | 281,475 | -0.18(-0.30%) |
Sep 08, 2011 | 59.47 | 59.92 | 58.98 | 59.64 | 203,017 | +0.02(+0.03%) |
Sep 07, 2011 | 59.65 | 59.75 | 59.24 | 59.62 | 211,353 | +0.62(+1.05%) |
Sep 06, 2011 | 58.55 | 59.12 | 58.00 | 59.00 | 260,973 | -0.59(-0.99%) |
Sep 02, 2011 | 59.53 | 59.97 | 59.35 | 59.59 | 163,693 | -0.72(-1.19%) |
Sep 01, 2011 | 59.90 | 60.59 | 59.46 | 60.31 | 330,269 | +0.34(+0.57%) |
Aug 31, 2011 | 59.91 | 60.54 | 59.47 | 59.97 | 191,493 | +0.21(+0.35%) |
Aug 30, 2011 | 59.52 | 60.23 | 59.03 | 59.76 | 191,446 | +0.14(+0.23%) |
Aug 29, 2011 | 58.96 | 59.65 | 58.86 | 59.62 | 172,234 | +1.46(+2.51%) |
Aug 26, 2011 | 57.77 | 58.75 | 57.36 | 58.16 | 180,057 | +0.32(+0.55%) |
Aug 25, 2011 | 57.89 | 58.49 | 57.53 | 57.84 | 189,805 | +0.03(+0.05%) |
Aug 24, 2011 | 57.30 | 58.05 | 57.20 | 57.81 | 178,491 | +0.58(+1.01%) |
Aug 23, 2011 | 56.17 | 57.30 | 56.00 | 57.23 | 331,830 | +1.09(+1.94%) |
Aug 22, 2011 | 58.45 | 59.04 | 55.97 | 56.14 | 393,226 | -1.43(-2.48%) |
Aug 19, 2011 | 58.18 | 59.12 | 57.50 | 57.57 | 350,282 | -1.29(-2.19%) |
Aug 18, 2011 | 59.00 | 59.58 | 58.39 | 58.86 | 309,036 | -1.29(-2.14%) |
Aug 17, 2011 | 60.37 | 60.67 | 59.93 | 60.15 | 289,278 | -0.27(-0.45%) |
Aug 16, 2011 | 60.02 | 60.59 | 59.75 | 60.42 | 257,523 | +0.07(+0.12%) |
Aug 15, 2011 | 59.38 | 60.35 | 59.38 | 60.35 | 302,012 | +1.40(+2.37%) |
Aug 12, 2011 | 59.39 | 59.75 | 58.41 | 58.95 | 346,086 | +0.34(+0.58%) |
Aug 11, 2011 | 57.70 | 59.00 | 57.70 | 58.61 | 446,201 | +0.91(+1.58%) |
Aug 10, 2011 | 56.53 | 59.40 | 56.17 | 57.70 | 594,857 | +0.73(+1.28%) |
Aug 09, 2011 | 53.56 | 57.00 | 53.51 | 56.97 | 579,693 | +3.79(+7.13%) |
Aug 08, 2011 | 53.56 | 54.61 | 51.00 | 53.18 | 969,966 | -2.66(-4.76%) |
Aug 05, 2011 | 57.32 | 57.61 | 52.23 | 55.84 | 1,162,348 | -1.63(-2.84%) |
Aug 04, 2011 | 58.56 | 58.60 | 57.16 | 57.47 | 358,772 | -1.49(-2.53%) |
Aug 03, 2011 | 58.21 | 59.33 | 58.00 | 58.96 | 293,640 | +0.42(+0.72%) |
Aug 02, 2011 | 58.24 | 58.82 | 58.03 | 58.54 | 255,866 | -0.63(-1.06%) |